Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/13/2019	-1.10 / -1.54%	71.30	73.00	70.00	70.20	70.76	49.17	156,900
11/12/2019	-1.70 / -2.33%	73.60	73.80	71.30	71.30	71.97	49.94	148,330
11/11/2019	-1.50 / -2.01%	74.50	75.00	73.00	73.00	73.79	51.13	64,860
11/8/2019	-0.50 / -0.67%	75.70	75.80	74.50	74.50	75.00	52.19	63,590
11/7/2019	-0.10 / -0.13%	75.50	75.80	75.00	75.00	75.41	52.54	91,940
11/6/2019	+0.60 / +0.81%	74.50	75.60	74.50	75.10	75.15	52.61	146,890
11/5/2019	0.00 / 0.00%	74.50	76.30	74.30	74.50	75.22	52.19	285,990
11/4/2019	-1.60 / -2.10%	76.00	76.40	74.50	74.50	75.20	52.19	163,130
11/1/2019	-2.90 / -3.67%	78.90	78.90	76.10	76.10	77.31	53.31	157,030
10/31/2019	-0.30 / -0.38%	79.10	80.00	78.80	79.00	79.27	55.34	23,400
10/30/2019	+0.60 / +0.76%	78.10	80.00	78.10	79.30	79.08	55.55	32,120
10/29/2019	-0.80 / -1.01%	79.00	80.00	78.50	78.70	79.14	55.13	95,440
10/28/2019	-2.50 / -3.05%	82.00	82.30	79.50	79.50	80.56	55.69	70,950
10/25/2019	-1.30 / -1.56%	83.30	83.30	81.80	82.00	82.41	57.44	54,570
10/24/2019	+0.30 / +0.36%	83.00	83.60	82.80	83.30	83.29	58.35	33,160
10/23/2019	+0.20 / +0.24%	84.00	84.00	82.80	83.00	82.92	58.14	19,560
10/22/2019	-2.90 / -3.38%	82.00	84.00	82.00	82.80	82.79	58.00	110,200
10/21/2019	-1.60 / -1.83%	87.30	87.60	85.70	85.70	86.40	60.03	59,120
10/18/2019	-0.70 / -0.80%	87.60	88.50	87.00	87.30	87.74	61.15	30,990
10/17/2019	-1.00 / -1.12%	89.00	89.10	88.00	88.00	88.53	61.64	41,340
10/16/2019	-0.80 / -0.89%	90.50	90.50	89.00	89.00	89.56	62.34	51,230
10/15/2019	0.00 / 0.00%	90.00	90.00	88.80	89.80	89.40	62.90	37,640
10/14/2019	-0.20 / -0.22%	90.00	90.60	89.80	89.80	89.99	62.90	50,540
10/11/2019	+0.20 / +0.22%	90.00	92.00	89.80	90.00	90.12	63.04	58,730
10/10/2019	-0.20 / -0.22%	90.00	90.40	89.80	89.80	89.96	62.90	34,060
10/9/2019	-0.60 / -0.66%	90.70	91.00	90.00	90.00	90.45	63.04	50,550
10/8/2019	-0.60 / -0.66%	91.20	92.40	90.60	90.60	90.95	63.46	28,080
10/7/2019	0.00 / 0.00%	92.80	94.20	91.20	91.20	92.59	63.88	25,110
10/4/2019	-1.40 / -1.51%	94.20	94.20	91.20	91.20	92.13	63.88	40,930
10/3/2019	-0.40 / -0.43%	93.00	93.00	92.00	92.60	92.36	64.86	34,830

<<Previous 30 days Next 30 days>>

CTD News

04/08	Coteccons ends FY2025 with $1.3 billion backlog, 32% jump in construction projects
29/04	CTD: Establishing subsidiary
26/04	CTD: BOD resolution dated April 25, 2025
03/04	CTD: Implementing the plan for stock issuance under ESOP
17/03	CTD: Report on Change of ownership of major shareholder